Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

495.26 -5.73 (-1.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 217.37 218.83 216.95 218.03 3,301,449 +0.19(+0.09%)
Feb 27, 2019 216.35 217.87 215.09 217.83 2,185,003 +0.55(+0.25%)
Feb 26, 2019 215.50 218.43 215.39 217.28 2,807,807 +0.66(+0.30%)
Feb 25, 2019 218.25 218.64 216.31 216.62 3,186,415 +0.00(+0.00%)
Feb 22, 2019 213.40 216.92 213.11 216.62 3,397,516 +3.89(+1.83%)
Feb 21, 2019 213.60 214.40 212.06 212.73 3,483,102 -1.75(-0.81%)
Feb 20, 2019 214.58 215.18 212.82 214.48 2,906,787 +0.50(+0.24%)
Feb 19, 2019 214.79 215.30 213.75 213.97 2,924,437 -1.47(-0.68%)
Feb 15, 2019 215.53 215.68 213.87 215.45 2,843,703 +2.23(+1.05%)
Feb 14, 2019 212.93 214.35 212.06 213.22 2,860,813 -0.71(-0.33%)
Feb 13, 2019 213.20 214.64 212.85 213.92 3,089,291 +1.58(+0.74%)
Feb 12, 2019 212.00 212.91 211.11 212.34 3,447,553 +1.75(+0.83%)
Feb 11, 2019 210.48 212.09 209.85 210.59 2,956,491 +0.50(+0.24%)
Feb 08, 2019 205.64 210.13 205.64 210.08 3,348,856 +2.53(+1.22%)
Feb 07, 2019 207.06 208.02 205.25 207.55 2,819,779 -1.29(-0.62%)
Feb 06, 2019 208.79 209.42 207.27 208.84 2,751,596 -0.54(-0.26%)
Feb 05, 2019 208.55 210.20 208.50 209.38 3,120,958 +0.92(+0.44%)
Feb 04, 2019 207.92 208.50 206.81 208.46 4,522,953 +1.11(+0.53%)
Feb 01, 2019 205.63 208.20 204.87 207.36 6,670,084 +2.55(+1.25%)
Jan 31, 2019 203.51 206.58 201.76 204.81 11,595,943 +6.91(+3.49%)
Jan 30, 2019 194.41 198.69 193.90 197.90 4,201,450 +4.64(+2.40%)
Jan 29, 2019 194.19 194.65 191.73 193.26 3,742,472 -0.89(-0.46%)
Jan 28, 2019 194.72 194.95 192.12 194.16 3,378,273 -2.70(-1.37%)
Jan 25, 2019 196.12 197.77 194.96 196.85 4,832,254 +3.06(+1.58%)
Jan 24, 2019 192.47 194.19 191.99 193.80 2,878,375 +1.40(+0.73%)
Jan 23, 2019 195.02 195.03 190.70 192.40 3,181,634 -1.08(-0.56%)
Jan 22, 2019 193.80 194.97 191.72 193.48 4,595,508 -2.46(-1.26%)
Jan 18, 2019 195.15 196.46 194.02 195.94 5,017,305 +2.61(+1.35%)
Jan 17, 2019 191.53 194.39 191.19 193.33 2,849,544 +1.49(+0.78%)
Jan 16, 2019 191.59 192.46 190.61 191.84 3,667,801 +1.21(+0.64%)
Jan 15, 2019 189.36 191.43 187.31 190.62 3,900,001 +1.06(+0.56%)
Jan 14, 2019 188.55 191.09 188.18 189.57 3,439,639 -0.46(-0.24%)
Jan 11, 2019 190.19 190.80 188.87 190.02 2,577,415 -1.02(-0.53%)
Jan 10, 2019 187.24 191.32 185.58 191.04 3,807,799 +1.15(+0.60%)
Jan 09, 2019 188.47 190.65 187.48 189.90 5,640,111 +3.38(+1.81%)
Jan 08, 2019 184.20 186.72 182.85 186.51 5,226,488 +1.35(+0.73%)
Jan 07, 2019 184.59 186.91 183.70 185.16 4,357,213 +1.41(+0.77%)
Jan 04, 2019 179.00 185.19 178.60 183.75 4,598,437 +8.31(+4.74%)
Jan 03, 2019 181.56 181.57 175.25 175.44 5,236,782 -8.29(-4.51%)
Jan 02, 2019 179.94 184.78 179.44 183.73 4,433,733 +1.06(+0.58%)
Dec 31, 2018 181.00 183.01 180.46 182.68 3,778,055 +2.41(+1.34%)
Dec 28, 2018 183.70 184.08 178.35 180.26 4,988,387 -2.45(-1.34%)
Dec 27, 2018 178.15 182.72 174.45 182.71 4,848,025 +2.19(+1.21%)
Dec 26, 2018 170.43 180.59 170.43 180.53 5,431,032 +11.41(+6.74%)
Dec 24, 2018 167.67 172.34 166.45 169.12 4,494,237 -0.52(-0.31%)
Dec 21, 2018 175.46 179.40 169.46 169.64 8,648,094 -7.28(-4.12%)
Dec 20, 2018 179.72 182.38 174.52 176.92 6,777,297 -4.27(-2.36%)
Dec 19, 2018 184.88 188.19 178.91 181.19 6,299,577 -4.35(-2.34%)
Dec 18, 2018 185.98 188.19 184.08 185.54 4,419,020 +1.12(+0.61%)
Dec 17, 2018 187.37 187.41 182.79 184.42 5,638,440 -4.73(-2.50%)
Dec 14, 2018 190.37 190.99 187.07 189.14 3,925,938 -3.51(-1.82%)
Dec 13, 2018 194.44 195.80 189.12 192.66 5,373,784 -1.29(-0.66%)
Dec 12, 2018 194.11 199.44 193.92 193.95 5,327,570 +2.47(+1.29%)
Dec 11, 2018 194.71 195.02 189.85 191.48 3,646,095 -0.31(-0.16%)
Dec 10, 2018 188.49 192.43 186.89 191.79 4,235,133 +1.51(+0.79%)
Dec 07, 2018 197.33 199.98 188.73 190.28 5,130,488 -6.28(-3.20%)
Dec 06, 2018 188.63 196.93 188.07 196.56 6,670,352 +2.42(+1.25%)
Dec 04, 2018 200.82 202.88 193.30 194.14 6,845,297 -9.07(-4.47%)
Dec 03, 2018 199.49 203.26 199.42 203.21 6,726,018 +8.51(+4.37%)
Nov 30, 2018 190.36 195.28 189.60 194.70 8,204,443 +4.27(+2.24%)
Nov 29, 2018 195.65 195.65 190.09 190.43 5,623,576 -5.44(-2.78%)
Nov 28, 2018 188.82 196.06 187.15 195.87 6,393,521 +9.01(+4.82%)
Nov 27, 2018 184.71 186.93 183.45 186.87 4,326,893 +1.09(+0.59%)
Nov 26, 2018 179.70 186.14 177.86 185.77 6,906,961 +8.96(+5.07%)
Nov 23, 2018 179.03 180.33 176.49 176.82 2,686,070 -4.90(-2.70%)
Nov 21, 2018 181.72 181.72 181.72 0 +0.58(+0.32%)
Nov 20, 2018 176.22 182.82 171.78 181.14 8,149,734 -2.15(-1.17%)
Nov 19, 2018 192.74 193.09 182.58 183.28 4,633,367 -9.45(-4.90%)
Nov 16, 2018 192.70 194.55 191.20 192.74 3,035,642 -1.62(-0.83%)
Nov 15, 2018 190.78 194.78 188.18 194.35 3,535,821 +3.03(+1.58%)
Nov 14, 2018 194.21 195.82 189.41 191.32 3,323,843 -0.57(-0.30%)
Nov 13, 2018 193.45 195.84 191.29 191.89 2,944,331 -0.94(-0.49%)
Nov 12, 2018 198.14 198.75 192.44 192.83 3,618,225 -6.28(-3.15%)
Nov 09, 2018 200.81 201.39 196.98 199.11 3,335,540 -3.14(-1.55%)
Nov 08, 2018 200.79 202.25 199.48 202.25 4,040,011 +0.60(+0.30%)
Nov 07, 2018 195.79 201.78 195.35 201.65 5,082,938 +8.80(+4.56%)
Nov 06, 2018 192.21 194.31 191.27 192.84 3,011,408 +1.13(+0.59%)
Nov 05, 2018 191.92 192.82 188.14 191.71 3,211,980 +0.25(+0.13%)
Nov 02, 2018 192.62 194.62 189.07 191.46 4,400,880 -1.93(-1.00%)
Nov 01, 2018 192.59 193.67 188.83 193.38 4,583,666 +1.97(+1.03%)
Oct 31, 2018 187.13 193.63 187.13 191.41 7,934,451 +9.63(+5.30%)
Oct 30, 2018 186.48 187.50 177.93 181.78 9,539,682 -3.21(-1.73%)
Oct 29, 2018 194.00 195.93 181.69 184.99 6,837,738 -6.25(-3.27%)
Oct 26, 2018 192.89 196.00 189.53 191.24 6,736,863 -6.50(-3.29%)
Oct 25, 2018 190.76 198.60 189.51 197.73 5,099,568 +8.24(+4.35%)
Oct 24, 2018 196.22 197.03 189.19 189.49 4,559,362 -6.53(-3.33%)
Oct 23, 2018 193.17 197.28 190.37 196.02 5,242,776 -2.00(-1.01%)
Oct 22, 2018 197.27 199.73 195.49 198.02 4,177,332 +1.39(+0.71%)
Oct 19, 2018 197.41 200.87 196.57 196.63 4,990,556 -0.54(-0.27%)
Oct 18, 2018 200.41 200.66 195.85 197.17 6,468,839 -3.64(-1.81%)
Oct 17, 2018 201.05 201.41 198.21 200.81 4,576,044 -0.39(-0.19%)
Oct 16, 2018 196.26 201.53 196.12 201.20 4,848,302 +7.22(+3.72%)
Oct 15, 2018 197.27 197.34 193.21 193.98 4,098,685 -3.78(-1.91%)
Oct 12, 2018 194.22 198.35 193.22 197.75 6,361,681 +9.40(+4.99%)
Oct 11, 2018 188.49 193.40 186.80 188.35 9,485,273 -2.11(-1.11%)
Oct 10, 2018 202.70 202.70 189.80 190.46 8,550,468 -12.66(-6.23%)
Oct 09, 2018 201.47 204.31 200.14 203.12 5,844,359 +1.45(+0.72%)
Oct 08, 2018 205.00 205.09 196.81 201.66 5,794,112 -4.84(-2.34%)
Oct 05, 2018 209.59 210.31 205.14 206.51 4,407,799 -2.56(-1.22%)
Oct 04, 2018 214.79 214.87 207.55 209.06 5,856,751 -6.75(-3.13%)
Oct 03, 2018 216.44 216.97 215.25 215.81 2,752,647 +0.73(+0.34%)
Oct 02, 2018 216.17 216.39 213.76 215.08 3,164,608 -1.35(-0.63%)
Oct 01, 2018 217.47 217.96 215.78 216.43 3,055,652 +1.12(+0.52%)
Sep 28, 2018 214.85 216.35 213.80 215.31 3,055,079 +0.29(+0.13%)
Sep 27, 2018 215.39 216.28 214.78 215.02 2,734,852 +0.05(+0.02%)
Sep 26, 2018 215.32 217.00 214.43 214.97 3,064,086 +0.14(+0.06%)
Sep 25, 2018 214.64 215.73 213.97 214.84 2,255,281 +0.74(+0.35%)
Sep 24, 2018 213.18 214.86 211.06 214.09 2,605,418 -0.53(-0.25%)
Sep 21, 2018 214.86 216.04 213.65 214.62 7,421,148 +0.49(+0.23%)
Sep 20, 2018 212.77 214.64 211.72 214.13 3,213,952 +3.09(+1.47%)
Sep 19, 2018 213.40 214.15 210.04 211.03 2,980,634 -1.80(-0.85%)
Sep 18, 2018 210.33 213.72 210.17 212.83 2,947,942 +3.46(+1.65%)
Sep 17, 2018 212.76 212.77 209.02 209.37 2,585,497 -1.44(-0.68%)
Sep 14, 2018 210.85 211.65 209.32 210.81 2,727,436 +0.72(+0.34%)
Sep 13, 2018 207.73 211.52 207.34 210.10 4,014,472 +3.09(+1.49%)
Sep 12, 2018 206.06 207.43 204.91 207.01 2,368,993 +0.56(+0.27%)
Sep 11, 2018 203.62 206.56 203.21 206.45 2,821,030 +1.72(+0.84%)
Sep 10, 2018 205.69 206.48 204.45 204.73 3,439,067 +0.56(+0.27%)
Sep 07, 2018 204.10 206.25 202.82 204.17 3,410,328 -1.62(-0.79%)
Sep 06, 2018 204.51 206.28 203.57 205.79 3,135,680 +1.56(+0.76%)
Sep 05, 2018 208.69 208.69 203.41 204.24 4,000,668 -5.47(-2.61%)
Sep 04, 2018 208.61 210.22 207.64 209.71 3,904,625 +1.22(+0.58%)
Aug 31, 2018 208.49 208.49 208.49 0 +1.70(+0.82%)
Aug 30, 2018 207.22 208.22 205.85 206.79 3,187,306 -0.75(-0.36%)
Aug 29, 2018 205.53 208.78 205.48 207.53 3,279,669 +1.88(+0.91%)
Aug 28, 2018 204.76 206.04 204.02 205.66 2,315,960 +1.06(+0.52%)
Aug 27, 2018 203.29 204.81 203.29 204.59 2,636,638 +2.06(+1.02%)
Aug 24, 2018 199.25 202.63 198.83 202.53 2,814,904 +4.04(+2.04%)
Aug 23, 2018 197.78 199.21 197.49 198.49 2,323,742 +0.88(+0.45%)
Aug 22, 2018 195.86 198.49 195.62 197.61 1,969,539 +1.18(+0.60%)
Aug 21, 2018 198.28 199.18 195.99 196.43 2,045,367 -1.61(-0.81%)
Aug 20, 2018 196.80 198.26 195.72 198.04 2,553,022 +1.49(+0.76%)
Aug 17, 2018 197.18 197.89 195.38 196.55 2,387,075 -0.38(-0.19%)
Aug 16, 2018 195.32 197.53 194.24 196.92 2,992,121 +3.25(+1.68%)
Aug 15, 2018 196.00 196.39 192.96 193.67 3,055,852 -3.52(-1.79%)
Aug 14, 2018 196.16 197.36 194.79 197.19 2,146,953 +1.52(+0.78%)
Aug 13, 2018 196.00 197.64 195.27 195.68 2,082,279 -0.33(-0.17%)
Aug 10, 2018 196.31 197.22 195.53 196.00 2,654,028 -0.92(-0.47%)
Aug 09, 2018 196.53 197.95 196.00 196.92 2,528,008 +0.72(+0.36%)
Aug 08, 2018 195.78 196.90 195.45 196.21 2,788,444 +0.23(+0.12%)
Aug 07, 2018 195.86 196.49 195.34 195.98 2,504,349 +1.04(+0.54%)
Aug 06, 2018 194.41 195.82 193.94 194.93 3,165,126 +0.33(+0.17%)
Aug 03, 2018 195.39 195.79 191.78 194.60 2,815,007 -0.78(-0.40%)
Aug 02, 2018 192.56 195.56 191.38 195.39 3,737,138 +0.78(+0.40%)
Aug 01, 2018 192.74 194.76 191.85 194.60 4,769,969 +3.09(+1.62%)
Jul 31, 2018 192.49 194.04 189.79 191.51 4,566,074 +0.12(+0.07%)
Jul 30, 2018 196.29 196.66 189.77 191.38 6,140,467 -4.90(-2.50%)
Jul 27, 2018 204.75 204.81 194.62 196.28 5,080,495 -4.28(-2.14%)
Jul 26, 2018 203.26 204.85 197.85 200.57 7,526,072 -6.57(-3.17%)
Jul 25, 2018 203.11 207.25 202.78 207.14 5,210,501 +4.43(+2.18%)
Jul 24, 2018 201.90 203.50 201.48 202.71 3,627,947 +1.68(+0.84%)
Jul 23, 2018 199.92 201.14 198.91 201.03 2,809,867 +1.09(+0.55%)
Jul 20, 2018 199.43 200.55 199.42 199.93 2,897,505 +0.63(+0.32%)
Jul 19, 2018 201.53 201.87 199.01 199.30 2,340,996 -2.22(-1.10%)
Jul 18, 2018 199.87 201.55 198.65 201.53 3,717,090 +1.92(+0.96%)
Jul 17, 2018 196.34 199.92 195.02 199.60 3,017,712 +2.22(+1.12%)
Jul 16, 2018 198.88 199.25 197.08 197.39 3,054,923 -1.77(-0.89%)
Jul 13, 2018 200.31 200.72 196.77 199.16 2,678,722 -1.81(-0.90%)
Jul 12, 2018 202.33 198.04 200.97 4,105,329 +3.81(+1.93%)
Jul 11, 2018 193.90 197.46 193.68 197.16 2,922,563 +2.24(+1.15%)
Jul 10, 2018 194.74 196.10 193.56 194.91 2,338,984 +0.57(+0.29%)
Jul 09, 2018 194.22 194.79 192.72 194.34 2,455,941 +1.36(+0.71%)
Jul 06, 2018 191.61 193.69 191.00 192.98 2,119,957 +0.87(+0.45%)
Jul 05, 2018 191.27 192.19 190.44 192.11 3,210,059 +2.49(+1.31%)
Jul 03, 2018 189.62 189.62 189.62 0 -1.33(-0.70%)
Jul 02, 2018 189.08 191.24 188.13 190.95 3,124,648 +1.11(+0.59%)
Jun 29, 2018 191.46 191.57 189.51 189.84 3,112,982 -0.56(-0.29%)
Jun 28, 2018 186.88 191.03 186.63 190.40 2,713,376 +3.79(+2.03%)
Jun 27, 2018 190.75 191.46 186.59 186.61 3,347,137 -3.17(-1.67%)
Jun 26, 2018 189.51 191.90 189.10 189.78 4,421,622 +1.43(+0.76%)
Jun 25, 2018 193.57 193.62 187.12 188.35 4,948,256 -6.28(-3.23%)
Jun 22, 2018 194.72 195.00 192.85 194.63 3,236,490 +0.68(+0.35%)
Jun 21, 2018 195.53 196.75 193.18 193.95 2,772,463 -0.73(-0.38%)
Jun 20, 2018 193.68 196.54 193.44 194.69 4,035,583 +1.79(+0.93%)
Jun 19, 2018 191.71 193.13 190.56 192.90 2,759,963 -1.39(-0.72%)
Jun 18, 2018 190.92 194.60 190.70 194.29 2,154,260 +1.54(+0.80%)
Jun 15, 2018 192.88 190.85 192.75 4,308,581 +0.21(+0.11%)
Jun 14, 2018 193.85 194.54 192.28 192.53 2,947,014 -0.10(-0.05%)
Jun 13, 2018 193.81 194.76 192.44 192.63 2,781,076 -0.70(-0.36%)
Jun 12, 2018 192.35 193.34 191.45 193.32 2,754,054 +1.58(+0.83%)
Jun 11, 2018 193.79 194.16 191.52 191.74 2,708,896 -1.50(-0.77%)
Jun 08, 2018 192.43 193.71 192.23 193.24 2,377,576 +0.48(+0.25%)
Jun 07, 2018 196.46 197.06 191.56 192.75 4,227,859 -3.55(-1.81%)
Jun 06, 2018 196.38 196.30 3,346,390 +3.72(+1.93%)
Jun 05, 2018 191.37 192.92 191.10 192.58 2,748,755 +1.57(+0.82%)
Jun 04, 2018 189.28 191.37 188.59 191.01 4,054,889 +2.28(+1.21%)
Jun 01, 2018 185.50 188.73 185.37 188.73 4,342,564 +5.07(+2.76%)
May 31, 2018 185.36 185.90 183.37 183.66 4,790,093 -1.58(-0.86%)
May 30, 2018 183.95 185.40 183.44 185.24 2,861,537 +2.15(+1.18%)
May 29, 2018 183.78 184.01 180.25 183.09 4,704,634 -1.58(-0.86%)
May 25, 2018 184.67 184.67 184.67 0 -0.71(-0.39%)
May 24, 2018 186.35 186.82 183.54 185.38 3,015,020 -1.04(-0.56%)
May 23, 2018 184.25 186.44 183.83 186.43 2,619,007 +1.32(+0.71%)
May 22, 2018 184.68 186.09 184.35 185.10 2,708,518 +0.41(+0.22%)
May 21, 2018 184.99 186.27 183.55 184.70 2,725,278 +0.77(+0.42%)
May 18, 2018 185.10 185.56 183.91 183.93 4,356,657 -0.77(-0.42%)
May 17, 2018 185.52 185.90 184.11 184.70 2,461,666 -1.14(-0.61%)
May 16, 2018 186.14 186.35 184.93 185.84 2,183,555 +0.37(+0.20%)
May 15, 2018 184.51 185.66 183.68 185.47 2,844,220 -0.12(-0.06%)
May 14, 2018 186.92 188.10 185.07 185.59 2,978,529 -1.19(-0.64%)
May 11, 2018 186.44 187.49 185.51 186.78 3,417,969 +0.29(+0.16%)
May 10, 2018 184.54 187.13 184.45 186.49 2,920,498 +2.34(+1.27%)
May 09, 2018 184.03 185.16 182.57 184.15 3,036,700 +0.10(+0.05%)
May 08, 2018 182.47 184.18 181.63 184.05 3,485,119 +1.38(+0.76%)
May 07, 2018 181.90 183.07 181.25 182.67 4,220,465 +0.90(+0.49%)
May 04, 2018 179.47 182.37 178.81 181.77 3,720,149 +1.63(+0.91%)
May 03, 2018 178.32 181.50 177.69 180.14 5,989,083 +0.64(+0.35%)
May 02, 2018 179.87 181.85 176.89 179.50 10,488,686 +5.38(+3.09%)
May 01, 2018 172.21 174.23 170.89 174.12 4,990,271 +1.91(+1.11%)
Apr 30, 2018 171.45 173.88 171.08 172.21 4,475,397 +2.25(+1.32%)
Apr 27, 2018 172.47 172.91 169.22 169.96 3,914,123 -2.14(-1.25%)
Apr 26, 2018 168.59 173.52 168.29 172.10 4,951,839 +5.50(+3.30%)
Apr 25, 2018 167.47 167.96 164.85 166.60 3,513,996 -0.74(-0.44%)
Apr 24, 2018 170.67 171.51 165.37 167.35 5,558,046 -2.12(-1.25%)
Apr 23, 2018 172.10 172.28 168.76 169.46 4,507,672 -1.59(-0.93%)
Apr 20, 2018 172.46 173.39 170.50 171.06 4,382,017 -1.86(-1.08%)
Apr 19, 2018 172.99 173.47 172.20 172.92 3,685,710 -0.44(-0.25%)
Apr 18, 2018 172.43 173.69 171.05 173.36 3,261,008 +1.08(+0.63%)
Apr 17, 2018 169.79 173.10 168.73 172.28 4,356,669 +4.32(+2.57%)
Apr 16, 2018 169.65 170.11 167.09 167.96 4,832,905 -0.39(-0.23%)
Apr 13, 2018 170.01 170.11 166.83 168.34 3,167,670 -0.51(-0.30%)
Apr 12, 2018 167.44 170.48 167.27 168.86 3,173,387 +2.36(+1.42%)
Apr 11, 2018 167.79 169.63 166.27 166.50 2,880,800 -2.28(-1.35%)
Apr 10, 2018 167.25 169.48 166.17 168.78 3,583,326 +4.23(+2.57%)
Apr 09, 2018 165.45 168.17 164.35 164.55 4,048,330 +0.62(+0.38%)
Apr 06, 2018 167.47 169.19 163.21 163.93 5,181,702 -5.65(-3.33%)
Apr 05, 2018 168.93 171.15 168.36 169.58 3,556,007 +2.04(+1.21%)
Apr 04, 2018 163.19 167.85 162.00 167.54 4,798,060 +1.18(+0.71%)
Apr 03, 2018 166.26 166.77 163.80 166.37 3,745,120 +0.84(+0.51%)
Apr 02, 2018 168.46 169.55 163.06 165.53 4,377,127 -3.43(-2.03%)
Mar 29, 2018 168.96 168.96 168.96 0 +4.64(+2.82%)
Mar 28, 2018 166.16 166.81 162.59 164.32 5,355,938 -2.09(-1.26%)
Mar 27, 2018 172.05 172.19 164.92 166.42 5,254,980 -4.49(-2.62%)
Mar 26, 2018 169.13 171.19 166.94 170.90 5,670,732 +5.15(+3.11%)
Mar 23, 2018 169.95 171.50 165.59 165.75 4,482,661 -3.56(-2.10%)
Mar 22, 2018 172.86 173.88 168.91 169.31 4,547,177 -5.04(-2.89%)
Mar 21, 2018 176.49 177.01 174.34 174.35 3,357,144 -1.70(-0.96%)
Mar 20, 2018 174.90 176.77 174.81 176.05 2,964,164 +1.86(+1.07%)
Mar 19, 2018 175.36 175.85 172.77 174.19 3,908,111 -1.90(-1.08%)
Mar 16, 2018 174.61 176.69 174.61 176.09 4,773,871 +1.54(+0.88%)
Mar 15, 2018 174.18 175.72 173.65 174.55 2,340,901 +0.80(+0.46%)
Mar 14, 2018 175.55 175.56 173.26 173.75 2,924,157 -0.86(-0.49%)
Mar 13, 2018 176.98 177.23 173.78 174.61 3,407,109 -1.48(-0.84%)
Mar 12, 2018 176.36 177.03 175.27 176.08 3,720,603 -0.68(-0.38%)
Mar 09, 2018 173.87 176.84 173.60 176.76 4,321,850 +3.85(+2.23%)
Mar 08, 2018 173.00 173.53 171.28 172.91 2,315,314 +0.04(+0.02%)
Mar 07, 2018 173.35 172.87 2,867,508 +1.62(+0.95%)
Mar 06, 2018 172.84 173.72 170.69 171.25 3,950,002 -0.96(-0.56%)
Mar 05, 2018 167.97 172.93 166.79 172.21 5,003,203 +3.38(+2.00%)
Mar 02, 2018 165.49 169.13 163.34 168.83 4,343,781 +1.48(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.